Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunopta Inc (NQ: STKL )

5.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.950 10.25 9.730 10.19 815,800 +0.24(+2.41%)
Apr 27, 2006 9.940 10.04 9.620 9.950 1,225,867 -0.05(-0.50%)
Apr 26, 2006 10.16 10.36 9.800 10.00 1,301,832 -0.25(-2.44%)
Apr 25, 2006 10.25 10.74 10.10 10.25 2,575,626 +0.12(+1.18%)
Apr 24, 2006 9.640 10.19 9.350 10.13 1,967,226 +0.64(+6.74%)
Apr 21, 2006 9.100 9.600 9.060 9.490 964,527 +0.44(+4.86%)
Apr 20, 2006 9.210 9.580 8.760 9.050 1,375,201 -0.10(-1.09%)
Apr 19, 2006 8.420 9.250 8.360 9.150 1,932,700 +0.79(+9.45%)
Apr 18, 2006 8.320 8.410 8.200 8.360 1,114,780 +0.22(+2.70%)
Apr 17, 2006 8.250 8.400 8.110 8.140 1,512,679 -0.19(-2.28%)
Apr 13, 2006 8.090 8.370 7.970 8.330 850,366 +0.37(+4.65%)
Apr 12, 2006 7.990 8.100 7.830 7.960 548,086 -0.03(-0.38%)
Apr 11, 2006 8.100 8.450 7.960 7.990 1,618,472 -0.03(-0.37%)
Apr 10, 2006 8.400 8.490 8.010 8.020 879,304 -0.31(-3.72%)
Apr 07, 2006 8.430 8.550 8.230 8.330 756,464 -0.07(-0.83%)
Apr 06, 2006 8.550 8.670 8.350 8.400 1,160,309 -0.05(-0.59%)
Apr 05, 2006 8.610 8.690 8.330 8.450 1,075,524 -0.10(-1.17%)
Apr 04, 2006 8.740 8.850 8.430 8.550 974,659 -0.05(-0.58%)
Apr 03, 2006 8.740 8.980 8.480 8.600 919,057 -0.01(-0.12%)
Mar 31, 2006 8.270 8.740 8.190 8.610 1,057,079 +0.34(+4.11%)
Mar 30, 2006 8.360 8.420 8.160 8.270 411,946 -0.10(-1.19%)
Mar 29, 2006 8.400 8.460 8.180 8.370 1,493,150 +0.01(+0.12%)
Mar 28, 2006 8.490 8.570 8.260 8.360 617,029 -0.03(-0.36%)
Mar 27, 2006 8.350 8.690 8.250 8.390 1,645,451 +0.15(+1.82%)
Mar 24, 2006 8.340 8.390 8.150 8.240 701,121 -0.16(-1.90%)
Mar 23, 2006 8.440 8.520 8.100 8.400 773,700 -0.01(-0.12%)
Mar 22, 2006 8.110 8.410 7.920 8.410 2,067,400 +0.40(+4.99%)
Mar 21, 2006 7.660 8.300 7.650 8.010 3,047,392 +0.43(+5.67%)
Mar 20, 2006 7.660 7.900 7.400 7.580 365,577 -0.10(-1.30%)
Mar 17, 2006 7.810 7.860 7.600 7.680 366,328 -0.13(-1.66%)
Mar 16, 2006 8.010 8.400 7.760 7.810 578,121 -0.13(-1.64%)
Mar 15, 2006 7.720 8.120 7.600 7.940 904,697 +0.18(+2.32%)
Mar 14, 2006 7.500 7.760 7.440 7.760 317,251 +0.21(+2.78%)
Mar 13, 2006 7.450 7.578 7.370 7.550 196,580 +0.16(+2.14%)
Mar 10, 2006 7.430 7.490 7.280 7.392 128,857 +0.04(+0.57%)
Mar 09, 2006 7.400 7.450 7.290 7.350 146,623 +0.01(+0.14%)
Mar 08, 2006 7.210 7.430 7.200 7.340 290,792 +0.10(+1.38%)
Mar 07, 2006 7.500 7.583 7.210 7.240 329,048 -0.28(-3.72%)
Mar 06, 2006 7.670 7.790 7.470 7.520 331,256 -0.11(-1.44%)
Mar 03, 2006 7.790 7.850 7.510 7.630 378,161 -0.15(-1.93%)
Mar 02, 2006 7.570 7.880 7.560 7.780 504,525 +0.29(+3.87%)
Mar 01, 2006 7.500 7.670 7.430 7.490 309,615 -0.04(-0.53%)
Feb 28, 2006 7.790 7.940 7.470 7.530 412,506 -0.26(-3.34%)
Feb 27, 2006 7.600 7.950 7.580 7.790 749,637 +0.19(+2.50%)
Feb 24, 2006 7.580 7.750 7.500 7.600 482,522 -0.02(-0.26%)
Feb 23, 2006 7.200 7.650 7.040 7.620 1,656,527 +0.49(+6.87%)
Feb 22, 2006 7.080 7.220 6.950 7.130 644,780 +0.09(+1.28%)
Feb 21, 2006 6.750 7.050 6.680 7.040 425,744 +0.28(+4.14%)
Feb 17, 2006 6.850 6.850 6.710 6.760 153,587 -0.12(-1.74%)
Feb 16, 2006 6.910 6.920 6.780 6.880 232,800 +0.02(+0.29%)
Feb 15, 2006 6.720 6.870 6.710 6.860 229,245 +0.18(+2.69%)
Feb 14, 2006 6.650 6.751 6.600 6.680 288,658 +0.05(+0.69%)
Feb 13, 2006 6.930 7.000 6.630 6.634 247,004 -0.27(-3.86%)
Feb 10, 2006 6.980 7.020 6.800 6.900 335,206 -0.03(-0.43%)
Feb 09, 2006 7.000 7.100 6.880 6.930 358,033 -0.09(-1.28%)
Feb 08, 2006 7.050 7.190 6.910 7.020 281,851 +0.03(+0.43%)
Feb 07, 2006 7.200 7.200 6.900 6.990 444,853 -0.21(-2.92%)
Feb 06, 2006 7.135 7.210 7.080 7.200 428,607 +0.11(+1.55%)
Feb 03, 2006 6.900 7.150 6.760 7.090 454,787 +0.09(+1.29%)
Feb 02, 2006 7.100 7.200 6.950 7.000 462,732 -0.15(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.